Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 1.320 | 1.320 | 1.278 | 1.303 | 2,439,419 | -0.02(-1.34%) |
Jun 27, 2003 | 1.331 | 1.331 | 1.297 | 1.321 | 1,252,962 | -0.03(-2.01%) |
Jun 26, 2003 | 1.344 | 1.353 | 1.316 | 1.348 | 1,021,523 | -0.01(-0.78%) |
Jun 25, 2003 | 1.368 | 1.397 | 1.359 | 1.359 | 582,587 | -0.02(-1.12%) |
Jun 24, 2003 | 1.372 | 1.394 | 1.372 | 1.374 | 422,974 | -0.01(-0.84%) |
Jun 23, 2003 | 1.418 | 1.428 | 1.368 | 1.386 | 635,791 | -0.05(-3.23%) |
Jun 20, 2003 | 1.432 | 1.451 | 1.419 | 1.432 | 449,576 | -0.01(-0.73%) |
Jun 19, 2003 | 1.440 | 1.453 | 1.431 | 1.442 | 537,363 | -0.02(-1.62%) |
Jun 18, 2003 | 1.466 | 1.502 | 1.466 | 1.466 | 1,101,330 | +0.01(+0.39%) |
Jun 17, 2003 | 1.485 | 1.485 | 1.455 | 1.460 | 3,649,818 | -0.02(-1.52%) |
Jun 16, 2003 | 1.459 | 1.485 | 1.454 | 1.483 | 840,628 | +0.03(+1.73%) |
Jun 13, 2003 | 1.437 | 1.469 | 1.430 | 1.458 | 643,772 | +0.04(+2.86%) |
Jun 12, 2003 | 1.393 | 1.425 | 1.393 | 1.417 | 1,800,967 | +0.05(+3.29%) |
Jun 11, 2003 | 1.370 | 1.375 | 1.359 | 1.372 | 220,798 | +0.01(+0.41%) |
Jun 10, 2003 | 1.381 | 1.385 | 1.358 | 1.366 | 348,488 | -0.00(-0.22%) |
Jun 09, 2003 | 1.383 | 1.383 | 1.366 | 1.369 | 412,333 | -0.01(-1.01%) |
Jun 06, 2003 | 1.405 | 1.410 | 1.380 | 1.383 | 343,168 | +0.00(+0.00%) |
Jun 05, 2003 | 1.361 | 1.394 | 1.361 | 1.383 | 473,518 | +0.02(+1.69%) |
Jun 04, 2003 | 1.359 | 1.377 | 1.353 | 1.360 | 476,178 | +0.04(+2.67%) |
Jun 03, 2003 | 1.328 | 1.331 | 1.315 | 1.325 | 287,303 | -0.00(-0.28%) |
Jun 02, 2003 | 1.328 | 1.329 | 1.312 | 1.329 | 798,065 | -0.01(-1.09%) |
May 30, 2003 | 1.316 | 1.349 | 1.313 | 1.343 | 1,282,224 | -0.02(-1.16%) |
May 29, 2003 | 1.353 | 1.361 | 1.347 | 1.359 | 524,062 | +0.01(+0.58%) |
May 28, 2003 | 1.387 | 1.387 | 1.338 | 1.351 | 1,322,128 | -0.05(-3.88%) |
May 27, 2003 | 1.410 | 1.446 | 1.393 | 1.406 | 704,957 | -0.04(-2.76%) |
May 23, 2003 | 1.440 | 1.458 | 1.432 | 1.446 | 260,701 | -0.01(-1.00%) |
May 22, 2003 | 1.431 | 1.468 | 1.425 | 1.460 | 319,226 | +0.03(+2.05%) |
May 21, 2003 | 1.421 | 1.433 | 1.419 | 1.431 | 212,817 | +0.01(+0.96%) |
May 20, 2003 | 1.418 | 1.425 | 1.412 | 1.418 | 2,920,918 | +0.01(+0.83%) |
May 19, 2003 | 1.401 | 1.413 | 1.392 | 1.406 | 335,187 | +0.00(+0.27%) |
May 16, 2003 | 1.402 | 1.410 | 1.395 | 1.402 | 388,391 | -0.01(-0.59%) |
May 15, 2003 | 1.409 | 1.414 | 1.406 | 1.410 | 242,079 | -0.01(-0.66%) |
May 14, 2003 | 1.421 | 1.423 | 1.408 | 1.420 | 691,656 | +0.01(+0.45%) |
May 13, 2003 | 1.401 | 1.421 | 1.393 | 1.413 | 726,239 | +0.03(+1.90%) |
May 12, 2003 | 1.369 | 1.387 | 1.360 | 1.387 | 281,983 | +0.02(+1.21%) |
May 09, 2003 | 1.374 | 1.377 | 1.366 | 1.371 | 550,665 | +0.00(+0.03%) |
May 08, 2003 | 1.368 | 1.376 | 1.350 | 1.370 | 433,615 | -0.00(-0.36%) |
May 07, 2003 | 1.391 | 1.393 | 1.361 | 1.375 | 422,974 | -0.01(-1.05%) |
May 06, 2003 | 1.378 | 1.395 | 1.363 | 1.390 | 369,770 | +0.01(+0.41%) |
May 05, 2003 | 1.374 | 1.390 | 1.369 | 1.384 | 601,209 | -0.00(-0.03%) |
May 02, 2003 | 1.371 | 1.387 | 1.364 | 1.384 | 441,596 | +0.01(+0.38%) |
May 01, 2003 | 1.374 | 1.398 | 1.357 | 1.379 | 521,402 | +0.01(+1.07%) |
Apr 30, 2003 | 1.351 | 1.374 | 1.350 | 1.365 | 462,877 | +0.04(+3.07%) |
Apr 29, 2003 | 1.323 | 1.326 | 1.298 | 1.324 | 329,866 | -0.01(-0.59%) |
Apr 28, 2003 | 1.334 | 1.340 | 1.316 | 1.332 | 670,374 | -0.00(-0.34%) |
Apr 25, 2003 | 1.316 | 1.342 | 1.315 | 1.336 | 454,897 | +0.01(+0.42%) |
Apr 24, 2003 | 1.303 | 1.339 | 1.302 | 1.331 | 1,375,332 | +0.05(+3.57%) |
Apr 23, 2003 | 1.316 | 1.316 | 1.282 | 1.285 | 1,050,785 | -0.02(-1.75%) |
Apr 22, 2003 | 1.328 | 1.333 | 1.303 | 1.308 | 787,424 | -0.02(-1.44%) |
Apr 21, 2003 | 1.310 | 1.332 | 1.310 | 1.327 | 255,380 | +0.01(+1.00%) |
Apr 17, 2003 | 1.316 | 1.316 | 1.307 | 1.314 | 90,447 | -0.01(-0.43%) |
Apr 16, 2003 | 1.324 | 1.330 | 1.306 | 1.319 | 819,346 | -0.02(-1.40%) |
Apr 15, 2003 | 1.316 | 1.342 | 1.310 | 1.338 | 244,740 | +0.03(+1.92%) |
Apr 14, 2003 | 1.307 | 1.319 | 1.305 | 1.313 | 234,099 | +0.01(+0.75%) |
Apr 11, 2003 | 1.280 | 1.306 | 1.280 | 1.303 | 297,944 | +0.00(+0.14%) |
Apr 10, 2003 | 1.297 | 1.306 | 1.297 | 1.301 | 210,157 | +0.00(+0.38%) |
Apr 09, 2003 | 1.289 | 1.313 | 1.289 | 1.297 | 321,886 | +0.03(+1.98%) |
Apr 08, 2003 | 1.269 | 1.272 | 1.261 | 1.271 | 239,419 | -0.04(-2.82%) |
Apr 07, 2003 | 1.314 | 1.316 | 1.304 | 1.308 | 380,411 | +0.01(+0.66%) |
Apr 04, 2003 | 1.282 | 1.305 | 1.282 | 1.300 | 130,350 | +0.03(+2.73%) |
Apr 03, 2003 | 1.252 | 1.271 | 1.248 | 1.265 | 353,808 | -0.00(-0.09%) |
Apr 02, 2003 | 1.235 | 1.267 | 1.235 | 1.266 | 452,236 | +0.03(+2.37%) |